| Macro-sector: Services | Band: 20 | High52 Price: 253.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: 12-Nov-2024 | Bumper: 212.0; Drift%: 3.53 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 92.1 | Barrier: -; Drift%: - |
| Basic Industry: Shipping | Total Equity: 24,550,000 | Low52 Date: 27-Mar-2025 | SHP: 63.58 / 0.13 / 6.91 / 29.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 205.0 / 92.1 | Month: 203.8 / 178.55 | Week: 216.9 / 191.95 | Day: 250.55 / 188.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 231.00 | 250.55 | 188.05 | 219.75 | 218.31 | -5.75 | 539.49 | 676,000 | 71.15 | 326,500 | 40.81 | 7.13 | 453 |
| 2 | 11-Nov | 218.20 | 234.90 | 217.00 | 233.15 | 227.71 | 6.85 | 572.38 | 163,500 | 17.21 | 146,500 | 18.31 | 3.34 | 225 |
| 3 | 10-Nov | 218.95 | 220.00 | 206.90 | 218.20 | 214.07 | 0.74 | 535.68 | 64,000 | 6.74 | 42,000 | 5.25 | 0.90 | 64 |
| 4 | 07-Nov | 212.00 | 219.00 | 205.25 | 216.60 | 212.59 | 1.74 | 531.75 | 51,000 | 5.37 | 31,500 | 3.94 | 0.67 | 48 |
| 5 | 06-Nov | 224.45 | 224.75 | 207.25 | 212.90 | 217.89 | -3.16 | 522.67 | 69,500 | 7.32 | 50,500 | 6.31 | 1.10 | 77 |
| 6 | 04-Nov | 224.95 | 225.00 | 218.00 | 219.85 | 221.04 | -0.07 | 539.73 | 59,000 | 6.21 | 45,000 | 5.62 | 0.99 | 69 |
| 7 | 03-Nov | 212.00 | 226.00 | 212.00 | 220.00 | 220.89 | 3.97 | 540.00 | 129,000 | 13.58 | 96,000 | 12.00 | 2.12 | 147 |
| 8 | 31-Oct | 209.00 | 213.95 | 209.00 | 211.60 | 211.44 | 0.67 | 519.48 | 17,000 | 1.79 | 14,500 | 1.81 | 0.31 | 22 |
| 9 | 30-Oct | 210.00 | 216.00 | 205.10 | 210.20 | 211.81 | 1.03 | 516.04 | 61,500 | 6.47 | 42,000 | 5.25 | 0.89 | 64 |
| 10 | 29-Oct | 215.00 | 215.00 | 205.00 | 208.05 | 210.35 | -2.48 | 510.76 | 43,000 | 4.53 | 32,500 | 4.06 | 0.68 | 50 |
| 11 | 28-Oct | 205.00 | 216.90 | 200.00 | 213.35 | 210.47 | 4.87 | 523.77 | 151,500 | 15.95 | 103,500 | 12.94 | 2.18 | 159 |
| 12 | 27-Oct | 191.95 | 205.00 | 191.95 | 203.45 | 199.69 | 7.08 | 499.47 | 154,500 | 16.26 | 136,500 | 17.06 | 2.73 | 209 |
| 13 | 24-Oct | 181.00 | 192.00 | 177.00 | 190.00 | 185.40 | 5.47 | 466.00 | 73,000 | 7.68 | 65,000 | 8.12 | 1.21 | 100 |
| 14 | 23-Oct | 178.50 | 180.75 | 173.40 | 180.15 | 177.97 | 0.28 | 442.27 | 38,000 | 4.00 | 30,000 | 3.75 | 0.53 | 46 |
| 15 | 21-Oct | 179.00 | 180.50 | 177.85 | 179.65 | 179.27 | 1.38 | 441.04 | 9,500 | 1.00 | 8,000 | 1.00 | 0.14 | 12 |
| 16 | 20-Oct | 172.00 | 178.00 | 166.00 | 177.20 | 171.62 | 2.28 | 435.03 | 47,500 | 5.00 | 29,500 | 3.69 | 0.51 | 45 |
| 17 | 17-Oct | 178.95 | 179.90 | 173.00 | 173.25 | 175.61 | -1.56 | 425.33 | 17,500 | 1.84 | 14,000 | 1.75 | 0.25 | 21 |
| 18 | 16-Oct | 179.00 | 180.00 | 175.65 | 176.00 | 177.88 | -1.68 | 432.00 | 13,000 | 1.37 | 12,000 | 1.50 | 0.21 | 18 |
| 19 | 15-Oct | 172.10 | 179.90 | 166.50 | 179.00 | 174.17 | 3.62 | 439.00 | 50,500 | 5.32 | 42,000 | 5.25 | 0.73 | 64 |
| 20 | 14-Oct | 182.60 | 182.60 | 170.00 | 172.75 | 174.34 | -5.26 | 424.10 | 61,500 | 6.47 | 51,500 | 6.44 | 0.90 | 79 |
| 21 | 13-Oct | 185.00 | 187.90 | 181.10 | 182.35 | 183.72 | -1.54 | 447.67 | 20,500 | 2.16 | 16,500 | 2.06 | 0.30 | 25 |
| 22 | 10-Oct | 174.35 | 189.90 | 174.35 | 185.20 | 183.56 | 5.02 | 454.67 | 60,000 | 6.32 | 39,000 | 4.87 | 0.72 | 60 |
| 23 | 09-Oct | 175.00 | 182.90 | 175.00 | 176.35 | 178.21 | -1.07 | 432.94 | 21,500 | 2.26 | 11,000 | 1.37 | 0.20 | 17 |
| 24 | 08-Oct | 178.95 | 183.00 | 176.00 | 178.25 | 178.50 | 1.25 | 437.60 | 42,000 | 4.42 | 26,500 | 3.31 | 0.47 | 41 |
| 25 | 07-Oct | 178.35 | 179.80 | 173.05 | 176.05 | 177.57 | 2.80 | 432.20 | 105,000 | 11.05 | 85,000 | 10.62 | 1.51 | 130 |
| 26 | 06-Oct | 179.00 | 179.00 | 168.80 | 171.25 | 173.65 | -3.08 | 420.42 | 36,000 | 3.79 | 31,500 | 3.94 | 0.55 | 48 |
| 27 | 03-Oct | 175.00 | 181.00 | 173.00 | 176.70 | 177.23 | -2.64 | 433.80 | 37,000 | 3.89 | 28,000 | 3.50 | 0.50 | 43 |
| 28 | 01-Oct | 181.00 | 187.00 | 175.00 | 181.50 | 178.47 | -0.38 | 445.58 | 77,000 | 8.10 | 46,000 | 5.75 | 0.82 | 71 |
| 29 | 30-Sep | 185.00 | 186.00 | 180.00 | 182.20 | 182.52 | -0.49 | 447.30 | 30,000 | 3.16 | 23,000 | 2.87 | 0.42 | 35 |
| 30 | 29-Sep | 184.65 | 187.95 | 183.00 | 183.10 | 184.94 | -1.19 | 449.51 | 26,500 | 2.79 | 20,000 | 2.50 | 0.37 | 31 |
| 31 | 26-Sep | 191.90 | 191.90 | 184.00 | 185.30 | 187.51 | -1.83 | 454.91 | 37,500 | 3.95 | 30,500 | 3.81 | 0.57 | 47 |
| 32 | 25-Sep | 189.50 | 198.00 | 187.95 | 188.75 | 191.78 | -0.21 | 463.38 | 45,500 | 4.79 | 33,500 | 4.19 | 0.64 | 51 |
| 33 | 24-Sep | 191.00 | 191.00 | 188.00 | 189.15 | 189.14 | -1.33 | 464.36 | 24,000 | 2.53 | 18,000 | 2.25 | 0.34 | 28 |
| 34 | 23-Sep | 196.00 | 196.10 | 189.00 | 191.70 | 191.80 | -0.54 | 470.62 | 21,500 | 2.26 | 16,000 | 2.00 | 0.31 | 25 |
| 35 | 22-Sep | 188.95 | 203.80 | 188.95 | 192.75 | 196.34 | 3.21 | 473.20 | 81,000 | 8.53 | 55,500 | 6.94 | 1.09 | 85 |
| 36 | 19-Sep | 186.00 | 189.00 | 182.65 | 186.75 | 186.35 | -1.71 | 458.47 | 28,500 | 3.00 | 21,000 | 2.62 | 0.39 | 32 |
| 37 | 18-Sep | 187.00 | 194.00 | 186.10 | 190.00 | 190.73 | 2.87 | 466.00 | 48,500 | 5.10 | 31,000 | 3.87 | 0.59 | 48 |
| 38 | 17-Sep | 185.70 | 185.70 | 183.50 | 184.70 | 184.60 | -0.51 | 453.44 | 43,000 | 4.53 | 32,000 | 4.00 | 0.59 | 49 |
| 39 | 16-Sep | 189.05 | 191.85 | 184.00 | 185.65 | 186.88 | -1.80 | 455.77 | 28,500 | 3.00 | 20,500 | 2.56 | 0.38 | 31 |
| 40 | 15-Sep | 183.50 | 195.00 | 182.00 | 189.05 | 189.34 | 2.69 | 464.12 | 60,000 | 6.32 | 43,000 | 5.37 | 0.81 | 66 |
| 41 | 12-Sep | 184.00 | 186.00 | 182.70 | 184.10 | 184.40 | -1.15 | 451.97 | 28,000 | 2.95 | 20,000 | 2.50 | 0.37 | 31 |
| 42 | 11-Sep | 187.85 | 187.85 | 185.05 | 186.25 | 186.39 | 0.05 | 457.24 | 14,500 | 1.53 | 11,000 | 1.37 | 0.21 | 17 |
| 43 | 10-Sep | 185.00 | 190.95 | 185.00 | 186.15 | 187.18 | -1.38 | 457.00 | 42,500 | 4.47 | 28,500 | 3.56 | 0.53 | 44 |
| 44 | 09-Sep | 190.20 | 190.20 | 185.30 | 188.75 | 188.54 | -0.68 | 463.38 | 22,000 | 2.32 | 13,000 | 1.62 | 0.25 | 20 |
| 45 | 08-Sep | 199.75 | 199.75 | 189.05 | 190.05 | 191.64 | -3.89 | 466.57 | 33,000 | 3.47 | 24,500 | 3.06 | 0.47 | 38 |
| 46 | 05-Sep | 181.00 | 202.65 | 181.00 | 197.75 | 195.56 | 8.00 | 485.48 | 50,000 | 5.26 | 36,000 | 4.50 | 0.70 | 55 |
| 47 | 04-Sep | 185.10 | 186.50 | 180.00 | 183.10 | 182.69 | -0.60 | 449.51 | 36,000 | 3.79 | 24,000 | 3.00 | 0.44 | 37 |
| 48 | 03-Sep | 182.55 | 185.80 | 178.55 | 184.20 | 182.85 | 1.66 | 452.21 | 39,000 | 4.10 | 24,000 | 3.00 | 0.44 | 37 |
| 49 | 02-Sep | 191.00 | 191.00 | 180.35 | 181.20 | 184.46 | -4.43 | 444.85 | 85,000 | 8.95 | 67,500 | 8.44 | 1.25 | 104 |
| 50 | 01-Sep | 190.00 | 195.00 | 184.15 | 189.60 | 189.31 | -0.03 | 465.47 | 83,500 | 8.79 | 57,000 | 7.12 | 1.08 | 87 |
| 51 | 29-Aug | 198.15 | 200.00 | 188.00 | 189.65 | 193.66 | -3.76 | 465.59 | 50,500 | 5.32 | 40,500 | 5.06 | 0.78 | 62 |
| 52 | 28-Aug | 189.00 | 203.65 | 187.00 | 197.05 | 198.19 | -1.67 | 483.76 | 26,500 | 2.79 | 17,500 | 2.19 | 0.35 | 27 |
| 53 | 26-Aug | 203.00 | 205.00 | 198.00 | 200.40 | 201.14 | -1.72 | 491.98 | 43,500 | 4.58 | 22,000 | 2.75 | 0.44 | 34 |
| 54 | 25-Aug | 204.75 | 209.95 | 202.55 | 203.90 | 205.31 | 0.87 | 500.57 | 23,000 | 2.42 | 17,500 | 2.19 | 0.36 | 27 |
| 55 | 22-Aug | 207.50 | 207.90 | 200.00 | 202.15 | 203.15 | -1.65 | 496.28 | 34,500 | 3.63 | 19,500 | 2.44 | 0.40 | 30 |
| 56 | 21-Aug | 207.10 | 209.95 | 205.10 | 205.55 | 207.25 | -0.63 | 504.63 | 32,500 | 3.42 | 27,500 | 3.44 | 0.57 | 42 |
| 57 | 20-Aug | 213.00 | 215.15 | 206.00 | 206.85 | 208.75 | -1.45 | 507.82 | 41,000 | 4.32 | 35,000 | 4.37 | 0.73 | 54 |
| 58 | 19-Aug | 222.00 | 225.00 | 208.25 | 209.90 | 216.41 | -0.83 | 515.30 | 107,000 | 11.26 | 69,000 | 8.62 | 1.49 | 106 |
| 59 | 18-Aug | 203.00 | 219.00 | 203.00 | 211.65 | 211.35 | 10.09 | 519.60 | 155,000 | 16.31 | 104,000 | 13.00 | 2.20 | 160 |
| 60 | 14-Aug | 193.55 | 194.00 | 186.00 | 192.25 | 190.35 | -0.95 | 471.97 | 25,500 | 2.68 | 18,500 | 2.31 | 0.35 | 28 |
| 61 | 13-Aug | 200.10 | 202.95 | 192.00 | 194.10 | 195.12 | -2.58 | 476.52 | 67,500 | 7.10 | 63,000 | 7.87 | 1.23 | 97 |
| 62 | 12-Aug | 191.00 | 202.00 | 191.00 | 199.25 | 198.97 | -0.10 | 489.16 | 33,500 | 3.53 | 32,000 | 4.00 | 0.64 | 49 |
| 63 | 11-Aug | 202.95 | 202.95 | 192.25 | 199.45 | 196.40 | -0.87 | 489.65 | 46,500 | 4.89 | 35,000 | 4.37 | 0.69 | 54 |
| 64 | 08-Aug | 199.00 | 203.10 | 195.05 | 201.20 | 200.72 | 2.18 | 493.95 | 31,500 | 3.32 | 27,000 | 3.37 | 0.54 | 41 |
| 65 | 07-Aug | 200.00 | 200.00 | 191.05 | 196.90 | 194.19 | -1.08 | 483.39 | 27,500 | 2.89 | 26,000 | 3.25 | 0.50 | 40 |
| 66 | 06-Aug | 200.00 | 205.00 | 193.00 | 199.05 | 198.61 | -0.80 | 488.67 | 28,000 | 2.95 | 23,000 | 2.87 | 0.46 | 35 |
| 67 | 05-Aug | 206.90 | 206.90 | 200.45 | 200.65 | 202.09 | -4.91 | 492.60 | 44,000 | 4.63 | 38,500 | 4.81 | 0.78 | 59 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SHREEJISPG